NASDAQ : ADAC
American Drive Acquisition Company — Price history
Financials · Shell Companies · United States
Last price 10.08 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 289.80M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
American Drive Acquisition Company (ADAC) closed at 10.08 USD on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 10.08 | 10.08 | 10.08 | 10.08 | 4,059 | +0.00% |
| 2026-10-28 | 10.08 | 10.08 | 10.08 | 10.08 | 361 | +0.00% |
| 2026-10-27 | 10.08 | 10.08 | 10.08 | 10.08 | 320 | +0.10% |
| 2026-10-22 | 10.075 | 10.075 | 10.07 | 10.07 | 18,058 | +0.10% |
| 2026-10-21 | 10.06 | 10.06 | 10.06 | 10.06 | 20,604 | -0.20% |
| 2026-10-19 | 10.08 | 10.08 | 10.08 | 10.08 | 114 | +0.20% |
| 2026-10-16 | 10.06 | 10.06 | 10.06 | 10.06 | 23,602 | +0.00% |
| 2026-10-15 | 10.06 | 10.06 | 10.06 | 10.06 | 111 | -0.30% |
| 2026-10-12 | 10.09 | 10.1 | 10.09 | 10.09 | 659 | +0.30% |
| 2026-10-09 | 10.06 | 10.06 | 10.06 | 10.06 | 122 | -0.89% |
| 2026-10-08 | 10.15 | 10.15 | 10.15 | 10.15 | 112 | +0.00% |
| 2026-10-02 | 10.15 | 10.15 | 10.15 | 10.15 | 120 | +0.30% |
| 2026-09-22 | 10.12 | 10.12 | 10.12 | 10.12 | 514 | +0.60% |
| 2026-09-21 | 10.065 | 10.065 | 10.06 | 10.06 | 599,982 | -0.30% |
| 2026-09-18 | 10.07 | 10.09 | 10.06 | 10.09 | 4,754 | +0.00% |
| 2026-09-16 | 10.09 | 10.09 | 10.09 | 10.09 | 192 | +0.00% |
| 2026-09-15 | 10.09 | 10.09 | 10.09 | 10.09 | 203 | +0.15% |
| 2026-09-14 | 10.03 | 10.09 | 10.03 | 10.075 | 1,049 | -0.15% |
| 2026-09-11 | 10.09 | 10.09 | 10.09 | 10.09 | 360 | +0.00% |
| 2026-09-10 | 10.07 | 10.09 | 10.06 | 10.09 | 3,937 | +0.00% |
| 2026-09-08 | 10.06 | 10.09 | 10.06 | 10.09 | 51,644 | +0.00% |
| 2026-09-01 | 10.09 | 10.09 | 10.09 | 10.09 | 115 | +0.00% |
| 2026-08-28 | 10.09 | 10.09 | 10.09 | 10.09 | 110 | +0.00% |
| 2026-08-25 | 10.09 | 10.09 | 10.09 | 10.09 | 138 | +0.00% |
| 2026-08-24 | 10.03 | 10.09 | 10.03 | 10.09 | 535 | -0.10% |
| 2026-08-21 | 10.1 | 10.1 | 10.1 | 10.1 | 698 | +0.10% |
| 2026-08-19 | 10.055 | 10.09 | 10.04 | 10.09 | 401,091 | -0.10% |
| 2026-08-18 | 10.1 | 10.1 | 10.1 | 10.1 | 110 | +0.00% |
| 2026-08-11 | 10.1 | 10.1 | 10.1 | 10.1 | 116 | +0.00% |
| 2026-08-03 | 10.1 | 10.1 | 10.1 | 10.1 | 122 | +0.10% |
| 2026-07-31 | 10.04 | 10.09 | 10.04 | 10.09 | 220 | -0.10% |
| 2026-07-30 | 10.1 | 10.1 | 10.1 | 10.1 | 169 | +0.10% |
| 2026-07-29 | 10.09 | 10.09 | 10.09 | 10.09 | 106 | +0.20% |
| 2026-07-24 | 10.05 | 10.1 | 10.03 | 10.07 | 4,456 | +0.20% |
| 2026-07-20 | 10.02 | 10.05 | 10.02 | 10.05 | 291 | +0.30% |
| 2026-07-17 | 10.05 | 10.05 | 10.02 | 10.02 | 2,158 | +0.00% |
| 2026-07-16 | 10.03 | 10.08 | 10.02 | 10.02 | 3,335 | -0.69% |
| 2026-07-14 | 10.03 | 10.09 | 10.02 | 10.09 | 806 | +0.40% |
| 2026-07-13 | 10.05 | 10.05 | 10.05 | 10.05 | 258 | -0.10% |
| 2026-07-10 | 10.06 | 10.06 | 10.05 | 10.06 | 12,752 | +0.00% |
| 2026-07-09 | 10.06 | 10.06 | 10.06 | 10.06 | 163 | -0.30% |
| 2026-07-07 | 10.06 | 10.09 | 10.06 | 10.09 | 3,477 | -0.10% |
| 2026-07-06 | 10.1 | 10.1 | 10.09 | 10.1 | 3,156 | +0.30% |
| 2026-07-02 | 10.04 | 10.07 | 10.04 | 10.07 | 12,206 | +0.30% |
| 2026-07-01 | 10.04 | 10.04 | 10.04 | 10.04 | 48,774 | +0.20% |
| 2026-06-30 | 10.01 | 10.04 | 10.01 | 10.02 | 19,902 | +0.10% |
| 2026-06-29 | 10.01 | 10.01 | 10.01 | 10.01 | 382 | +0.00% |
| 2026-06-26 | 10.01 | 10.01 | 10.01 | 10.01 | 10,479 | +0.00% |
| 2026-06-25 | 10.01 | 10.04 | 10.01 | 10.01 | 1,429 | +0.00% |
| 2026-06-24 | 10.01 | 10.04 | 10.01 | 10.01 | 371 | +0.00% |
| 2026-06-23 | 10.01 | 10.03 | 10.01 | 10.01 | 11,031 | -0.20% |
| 2026-06-22 | 10.03 | 10.03 | 10.01 | 10.03 | 14,781 | +0.00% |
| 2026-06-18 | 10.02 | 10.03 | 10.01 | 10.03 | 5,151 | +0.10% |
| 2026-06-17 | 10.01 | 10.02 | 10.01 | 10.02 | 7,926 | +0.00% |
| 2026-06-16 | 10.02 | 10.03 | 9.99 | 10.02 | 16,616 | +0.00% |
| 2026-06-15 | 10 | 10.03 | 9.99 | 10.02 | 20,600 | -0.10% |
| 2026-06-12 | 9.99 | 10.73 | 9.99 | 10.03 | 75,991 | +0.35% |
| 2026-06-11 | 9.995 | 9.995 | 9.99 | 9.995 | 526 | -0.05% |
| 2026-06-05 | 10 | 10 | 10 | 10 | 170 | +0.10% |
| 2026-06-03 | 9.99 | 9.995 | 9.99 | 9.99 | 15,125 | -0.10% |
| 2026-06-02 | 10 | 10 | 10 | 10 | 10,036 | +0.00% |
| 2026-06-01 | 9.98 | 10 | 9.97 | 10 | 16,233 | +0.10% |
| 2026-05-29 | 9.97 | 9.99 | 9.95 | 9.99 | 20,594 | +0.00% |
| 2026-05-27 | 9.94 | 9.99 | 9.94 | 9.99 | 844 | +0.40% |
| 2026-05-26 | 9.95 | 9.95 | 9.95 | 9.95 | 20,117 | +0.10% |
| 2026-05-19 | 9.94 | 9.94 | 9.94 | 9.94 | 5,035 | +0.00% |
| 2026-05-18 | 9.94 | 9.94 | 9.94 | 9.94 | 6,003 | +0.10% |
| 2026-05-11 | 9.92 | 9.93 | 9.92 | 9.93 | 48,702 | +0.10% |
| 2026-05-06 | 9.92 | 9.92 | 9.92 | 9.92 | 5,100 | +0.00% |
| 2026-04-30 | 9.92 | 9.92 | 9.92 | 9.92 | 150 | +0.00% |